BARC

Barclays Historical Data

Company Name Stock Ticker Symbol Market Type
Barclays Plc BARC London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.18 -0.11% 168.50 11:35:04
Open Price Low Price High Price Close Price Prev Close
168.60 167.50 169.46 168.50 168.68
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week169.02173.34167.50170.4739,636,117-0.52-0.31%
1 Month157.86173.34149.30162.0658,357,16810.646.74%
3 Months163.82173.34145.16159.7453,864,3114.682.86%
6 Months191.40202.35140.06159.0460,698,386-22.90-11.96%
1 Year182.00219.60140.06172.4249,533,802-13.50-7.42%
3 Years140.30219.6073.04149.8653,674,13128.2020.1%
5 Years195.00220.1073.04160.7351,164,064-26.50-13.59%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 168.68 -1.82 -1.07% 171.34 173.34 168.56 20,688,071
Aug 16 2022 170.50 -1.06 -0.62% 172.06 172.20 169.90 34,648,605
Aug 15 2022 171.56 -0.04 -0.02% 172.22 172.30 170.72 43,847,454
Aug 12 2022 171.60 2.62 1.55% 169.90 172.92 169.32 51,816,718
Aug 11 2022 168.98 -0.78 -0.46% 169.02 170.14 167.50 47,179,735
Aug 10 2022 169.76 3.90 2.35% 166.00 170.10 165.42 84,282,986
Aug 09 2022 165.86 -0.14 -0.08% 165.14 167.62 164.64 46,951,932
Aug 08 2022 166.00 2.00 1.22% 165.50 166.92 164.74 60,598,443
Aug 05 2022 164.00 1.52 0.94% 161.90 165.42 161.02 43,213,529
Aug 04 2022 162.48 -0.84 -0.51% 163.12 165.70 161.12 65,256,514
Aug 03 2022 163.32 3.30 2.06% 158.90 163.68 158.78 40,177,284
Aug 02 2022 160.02 0.22 0.14% 159.24 161.52 158.68 76,480,691
Aug 01 2022 159.80 2.62 1.67% 160.00 162.04 158.22 59,520,843
Jul 29 2022 157.18 6.84 4.55% 153.40 157.96 152.54 72,331,641
Jul 28 2022 150.34 -7.32 -4.64% 156.10 157.50 149.30 87,629,587
Jul 27 2022 157.66 0.78 0.5% 157.46 159.14 155.70 94,210,021
Jul 26 2022 156.88 -3.84 -2.39% 160.62 161.06 156.74 50,853,717
Jul 25 2022 160.72 2.88 1.82% 156.88 161.88 156.26 55,206,206
Jul 22 2022 157.84 -1.12 -0.7% 158.50 159.74 156.76 54,841,949
Jul 21 2022 158.96 1.32 0.84% 157.86 160.78 156.72 77,407,441
Jul 20 2022 157.64 -0.58 -0.37% 158.54 159.68 155.92 66,866,349
Jul 19 2022 158.22 4.00 2.59% 153.06 159.60 153.06 38,533,938
Jul 18 2022 154.22 3.92 2.61% 151.46 156.34 151.46 43,777,793
See More Historical Prices »


Your Recent History
LSE
BARC
Barclays
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now